Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.25 | 54.47 | 52.20 | 52.34 | 571,138 | +0.21(+0.40%) |
Dec 30, 2021 | 50.99 | 54.17 | 50.31 | 52.13 | 550,198 | +0.37(+0.71%) |
Dec 29, 2021 | 52.88 | 52.91 | 51.04 | 51.76 | 471,218 | -0.70(-1.33%) |
Dec 28, 2021 | 53.49 | 55.20 | 52.25 | 52.46 | 910,077 | -0.96(-1.80%) |
Dec 27, 2021 | 51.18 | 53.71 | 50.63 | 53.42 | 723,354 | +1.77(+3.43%) |
Dec 23, 2021 | 50.50 | 53.76 | 49.74 | 51.65 | 1,240,380 | +1.94(+3.90%) |
Dec 22, 2021 | 48.08 | 51.00 | 47.64 | 49.71 | 1,805,998 | +1.51(+3.13%) |
Dec 21, 2021 | 44.66 | 49.35 | 44.13 | 48.20 | 2,739,233 | +2.85(+6.28%) |
Dec 20, 2021 | 43.86 | 49.00 | 42.42 | 45.35 | 6,007,069 | +6.19(+15.81%) |
Dec 17, 2021 | 37.26 | 40.61 | 36.20 | 39.16 | 1,237,919 | +2.19(+5.92%) |
Dec 16, 2021 | 37.78 | 40.16 | 36.48 | 36.97 | 718,308 | -0.24(-0.64%) |
Dec 15, 2021 | 36.09 | 37.63 | 35.10 | 37.21 | 939,627 | +1.51(+4.23%) |
Dec 14, 2021 | 35.94 | 36.27 | 34.61 | 35.70 | 491,075 | -0.70(-1.92%) |
Dec 13, 2021 | 35.70 | 36.76 | 35.00 | 36.40 | 432,270 | +0.73(+2.05%) |
Dec 10, 2021 | 37.71 | 37.98 | 34.75 | 35.67 | 551,276 | -2.04(-5.41%) |
Dec 09, 2021 | 39.40 | 39.53 | 37.63 | 37.71 | 510,797 | -1.46(-3.73%) |
Dec 08, 2021 | 37.77 | 39.42 | 37.63 | 39.17 | 361,508 | +1.46(+3.87%) |
Dec 07, 2021 | 35.98 | 38.07 | 35.98 | 37.71 | 542,257 | +2.51(+7.13%) |
Dec 06, 2021 | 36.06 | 37.81 | 34.43 | 35.20 | 546,071 | -1.11(-3.06%) |
Dec 03, 2021 | 38.90 | 39.00 | 35.86 | 36.31 | 356,671 | -2.29(-5.93%) |
Dec 02, 2021 | 38.60 | 38.96 | 37.30 | 38.60 | 374,807 | +0.06(+0.15%) |
Dec 01, 2021 | 41.05 | 41.31 | 38.44 | 38.54 | 551,016 | -1.94(-4.79%) |
Nov 30, 2021 | 40.68 | 42.42 | 39.92 | 40.48 | 568,284 | -0.45(-1.10%) |
Nov 29, 2021 | 43.32 | 43.60 | 40.85 | 40.93 | 639,079 | -1.52(-3.58%) |
Nov 26, 2021 | 43.00 | 43.78 | 41.26 | 42.45 | 355,530 | -1.11(-2.55%) |
Nov 24, 2021 | 42.18 | 43.73 | 40.93 | 43.56 | 357,894 | +1.55(+3.69%) |
Nov 23, 2021 | 41.15 | 42.80 | 41.10 | 42.01 | 919,136 | +0.60(+1.45%) |
Nov 22, 2021 | 40.60 | 41.73 | 39.85 | 41.41 | 614,854 | +1.13(+2.80%) |
Nov 19, 2021 | 40.29 | 41.15 | 40.16 | 40.28 | 313,048 | +0.10(+0.24%) |
Nov 18, 2021 | 40.31 | 40.33 | 39.89 | 40.18 | 364,328 | -0.07(-0.17%) |
Nov 17, 2021 | 40.62 | 41.83 | 39.95 | 40.25 | 471,154 | -0.62(-1.52%) |
Nov 16, 2021 | 40.05 | 41.55 | 39.76 | 40.87 | 485,797 | +0.62(+1.54%) |
Nov 15, 2021 | 41.39 | 41.73 | 40.01 | 40.25 | 631,805 | -0.81(-1.97%) |
Nov 12, 2021 | 43.46 | 43.46 | 40.50 | 41.06 | 501,354 | -1.72(-4.02%) |
Nov 11, 2021 | 43.21 | 43.91 | 42.74 | 42.78 | 410,567 | -0.23(-0.53%) |
Nov 10, 2021 | 44.11 | 43.01 | 554,153 | -1.30(-2.93%) | ||
Nov 09, 2021 | 44.25 | 45.68 | 43.32 | 44.31 | 628,440 | +0.09(+0.20%) |
Nov 08, 2021 | 44.87 | 45.39 | 43.84 | 44.22 | 565,698 | -0.45(-1.01%) |
Nov 05, 2021 | 46.07 | 46.51 | 44.56 | 44.67 | 594,449 | -1.36(-2.95%) |
Nov 04, 2021 | 46.24 | 46.67 | 45.76 | 46.03 | 652,170 | +0.13(+0.28%) |
Nov 03, 2021 | 46.99 | 47.02 | 45.06 | 45.90 | 524,044 | -0.94(-2.01%) |
Nov 02, 2021 | 45.54 | 46.94 | 44.50 | 46.84 | 453,365 | +1.11(+2.43%) |
Nov 01, 2021 | 42.83 | 46.00 | 43.07 | 45.73 | 560,384 | +2.66(+6.18%) |
Oct 29, 2021 | 44.49 | 44.50 | 41.90 | 43.07 | 617,707 | -1.26(-2.84%) |
Oct 28, 2021 | 43.75 | 44.48 | 43.50 | 44.33 | 386,502 | +0.83(+1.91%) |
Oct 27, 2021 | 43.84 | 44.48 | 43.39 | 43.50 | 403,864 | -0.63(-1.43%) |
Oct 26, 2021 | 43.32 | 44.13 | 329,498 | +1.07(+2.48%) | ||
Oct 25, 2021 | 43.30 | 43.82 | 42.50 | 43.06 | 389,923 | -0.07(-0.16%) |
Oct 22, 2021 | 43.11 | 43.61 | 41.77 | 43.13 | 410,665 | +0.24(+0.56%) |
Oct 21, 2021 | 41.77 | 43.08 | 40.55 | 42.89 | 340,578 | +1.35(+3.25%) |
Oct 20, 2021 | 41.88 | 43.10 | 41.22 | 41.54 | 354,041 | -0.28(-0.67%) |
Oct 19, 2021 | 41.93 | 42.68 | 40.98 | 41.82 | 635,173 | +0.13(+0.31%) |
Oct 18, 2021 | 39.40 | 42.19 | 38.45 | 41.69 | 521,598 | +2.39(+6.08%) |
Oct 15, 2021 | 39.77 | 40.00 | 39.20 | 39.30 | 468,771 | -0.08(-0.20%) |
Oct 14, 2021 | 38.32 | 40.00 | 38.25 | 39.38 | 261,897 | +1.70(+4.51%) |
Oct 13, 2021 | 37.99 | 38.02 | 36.23 | 37.68 | 286,674 | -0.15(-0.40%) |
Oct 12, 2021 | 37.37 | 38.06 | 37.24 | 37.83 | 268,732 | +0.34(+0.91%) |
Oct 11, 2021 | 38.02 | 38.12 | 36.85 | 37.49 | 220,478 | -0.44(-1.16%) |
Oct 08, 2021 | 38.62 | 38.62 | 37.21 | 37.93 | 175,992 | -0.42(-1.10%) |
Oct 07, 2021 | 37.62 | 38.86 | 37.62 | 38.35 | 361,414 | +1.04(+2.79%) |
Oct 06, 2021 | 36.99 | 37.61 | 36.65 | 37.31 | 232,616 | -0.26(-0.69%) |
Oct 05, 2021 | 39.69 | 39.88 | 36.36 | 37.57 | 719,242 | -1.89(-4.79%) |
Oct 04, 2021 | 38.33 | 39.70 | 38.05 | 39.46 | 353,467 | +1.00(+2.60%) |